NIFTY BANK 49,900 PE traded across 22 sessions from 1 Jul 2025 to 31 Jul 2025, with a life-high of ₹20.8 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Jul 2025 | ₹15.95 | ₹20.8 | ₹15.55 | ₹17.5 | 2,695 | 1,085 |
| 2 Jul 2025 | ₹17 | ₹19 | ₹15.1 | ₹17 | 3,220 | 1,015 |
| 3 Jul 2025 | ₹15.05 | ₹16.3 | ₹13.65 | ₹14.25 | 875 | 1,015 |
| 4 Jul 2025 | ₹13.9 | ₹15.55 | ₹10.8 | ₹13.75 | 1,540 | 1,155 |
| 7 Jul 2025 | ₹13.2 | ₹13.45 | ₹9.4 | ₹9.85 | 1,015 | 1,120 |
| 8 Jul 2025 | ₹9.75 | ₹9.85 | ₹8.1 | ₹9.1 | 1,330 | 1,225 |
| 9 Jul 2025 | ₹10.7 | ₹11.4 | ₹6.6 | ₹6.6 | 2,310 | 1,470 |
| 10 Jul 2025 | ₹7.75 | ₹7.75 | ₹6.2 | ₹6.3 | 1,855 | 1,645 |
| 11 Jul 2025 | ₹6.6 | ₹7.8 | ₹6.05 | ₹6.55 | 1,120 | 1,750 |
| 14 Jul 2025 | ₹8.15 | ₹8.15 | ₹6 | ₹6.7 | 1,330 | 1,925 |
| 15 Jul 2025 | ₹5.05 | ₹6.95 | ₹5.05 | ₹5.15 | 1,505 | 1,610 |
| 16 Jul 2025 | ₹5.2 | ₹5.9 | ₹4.25 | ₹5.5 | 1,505 | 1,645 |
| 17 Jul 2025 | ₹5.45 | ₹7.85 | ₹4.15 | ₹5.3 | 2,240 | 1,295 |
| 18 Jul 2025 | ₹5.15 | ₹6.05 | ₹4.8 | ₹5 | 1,435 | 1,575 |
| 21 Jul 2025 | ₹5.85 | ₹5.85 | ₹4 | ₹4 | 2,660 | 1,680 |
| 23 Jul 2025 | ₹3.95 | ₹4.2 | ₹3.05 | ₹3.2 | 1,995 | 1,680 |
| 24 Jul 2025 | ₹3.2 | ₹4.6 | ₹3.2 | ₹3.4 | 1,995 | 1,260 |
| 25 Jul 2025 | ₹2.3 | ₹3.4 | ₹2.3 | ₹3.4 | 245 | 1,260 |
| 28 Jul 2025 | ₹4.05 | ₹4.05 | ₹1.6 | ₹2.7 | 840 | 1,330 |
| 29 Jul 2025 | ₹3.2 | ₹3.45 | ₹2.15 | ₹2.15 | 350 | 1,330 |
| 30 Jul 2025 | ₹3 | ₹3 | ₹1.25 | ₹1.45 | 1,575 | 1,820 |
| 31 Jul 2025 | ₹1.4 | ₹2.55 | ₹0.05 | ₹0.05 | 18,550 | 1,785 |